Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.80 | 24.34 | 23.80 | 23.89 | 50,976 | -0.05(-0.22%) |
Apr 27, 2018 | 24.00 | 24.00 | 23.88 | 23.95 | 11,974 | +0.02(+0.07%) |
Apr 26, 2018 | 23.87 | 23.95 | 23.87 | 23.93 | 26,878 | +0.06(+0.26%) |
Apr 25, 2018 | 23.80 | 23.90 | 23.77 | 23.87 | 64,182 | -0.04(-0.15%) |
Apr 24, 2018 | 23.93 | 23.93 | 23.88 | 23.90 | 8,387 | -0.07(-0.28%) |
Apr 23, 2018 | 23.99 | 24.08 | 23.88 | 23.97 | 14,922 | +0.17(+0.72%) |
Apr 20, 2018 | 24.15 | 24.15 | 23.78 | 23.80 | 16,192 | -0.33(-1.35%) |
Apr 19, 2018 | 24.17 | 24.24 | 23.93 | 24.12 | 81,754 | -0.12(-0.51%) |
Apr 18, 2018 | 24.46 | 24.46 | 24.18 | 24.25 | 14,753 | -0.09(-0.36%) |
Apr 17, 2018 | 24.31 | 24.34 | 24.24 | 24.34 | 10,700 | +0.09(+0.36%) |
Apr 16, 2018 | 24.26 | 24.26 | 24.12 | 24.25 | 3,895 | +0.07(+0.29%) |
Apr 13, 2018 | 24.10 | 24.19 | 24.08 | 24.18 | 9,441 | +0.12(+0.48%) |
Apr 12, 2018 | 24.36 | 24.36 | 24.05 | 24.06 | 8,071 | -0.09(-0.37%) |
Apr 11, 2018 | 24.12 | 24.36 | 24.10 | 24.15 | 18,331 | -0.05(-0.20%) |
Apr 10, 2018 | 24.26 | 24.27 | 24.14 | 24.20 | 14,647 | +0.07(+0.31%) |
Apr 09, 2018 | 24.72 | 24.86 | 23.91 | 24.12 | 20,125 | +0.08(+0.35%) |
Apr 06, 2018 | 24.09 | 24.13 | 24.00 | 24.04 | 15,465 | -0.08(-0.33%) |
Apr 05, 2018 | 24.03 | 25.07 | 24.02 | 24.12 | 24,845 | +0.14(+0.59%) |
Apr 04, 2018 | 24.19 | 24.19 | 23.88 | 23.98 | 11,865 | +0.06(+0.24%) |
Apr 03, 2018 | 23.85 | 23.93 | 23.85 | 23.92 | 2,405 | +0.01(+0.04%) |
Apr 02, 2018 | 24.04 | 24.04 | 23.81 | 23.91 | 41,380 | -0.28(-1.17%) |
Mar 29, 2018 | 24.19 | 24.19 | 24.19 | 0 | +0.26(+1.07%) | |
Mar 28, 2018 | 24.03 | 24.10 | 23.92 | 23.94 | 9,651 | +0.02(+0.07%) |
Mar 27, 2018 | 24.00 | 24.11 | 23.92 | 23.92 | 30,986 | -0.19(-0.77%) |
Mar 26, 2018 | 24.29 | 24.29 | 24.03 | 24.11 | 34,434 | +0.08(+0.33%) |
Mar 23, 2018 | 24.14 | 24.17 | 24.03 | 24.03 | 20,272 | -0.20(-0.83%) |
Mar 22, 2018 | 24.21 | 24.25 | 24.10 | 24.23 | 16,903 | -0.14(-0.56%) |
Mar 21, 2018 | 24.25 | 24.48 | 24.22 | 24.36 | 10,336 | +0.12(+0.51%) |
Mar 20, 2018 | 24.23 | 24.26 | 24.18 | 24.24 | 6,579 | -0.04(-0.16%) |
Mar 19, 2018 | 24.29 | 24.37 | 24.19 | 24.28 | 9,865 | +0.02(+0.10%) |
Mar 16, 2018 | 24.14 | 24.36 | 24.14 | 24.25 | 6,057 | +0.08(+0.32%) |
Mar 15, 2018 | 24.14 | 24.19 | 24.14 | 24.18 | 3,183 | -0.02(-0.07%) |
Mar 14, 2018 | 24.27 | 24.27 | 24.12 | 24.19 | 6,855 | -0.17(-0.69%) |
Mar 13, 2018 | 24.27 | 24.36 | 24.13 | 24.36 | 7,756 | +0.29(+1.21%) |
Mar 12, 2018 | 24.14 | 24.19 | 24.02 | 24.07 | 17,664 | -0.04(-0.17%) |
Mar 09, 2018 | 24.10 | 24.33 | 24.07 | 24.11 | 16,569 | +0.05(+0.21%) |
Mar 08, 2018 | 24.04 | 24.09 | 24.01 | 24.06 | 47,116 | +0.06(+0.26%) |
Mar 07, 2018 | 24.13 | 23.98 | 24.00 | 20,476 | -0.17(-0.70%) | |
Mar 06, 2018 | 24.06 | 24.19 | 24.01 | 24.17 | 25,554 | +0.27(+1.15%) |
Mar 05, 2018 | 23.93 | 24.27 | 23.03 | 23.89 | 27,315 | -0.09(-0.39%) |
Mar 02, 2018 | 23.93 | 24.01 | 23.88 | 23.99 | 7,532 | -0.10(-0.42%) |
Mar 01, 2018 | 24.21 | 24.21 | 24.01 | 24.09 | 22,547 | -0.19(-0.77%) |
Feb 28, 2018 | 24.27 | 24.44 | 24.01 | 24.27 | 72,914 | -0.03(-0.11%) |
Feb 27, 2018 | 24.02 | 24.54 | 24.02 | 24.30 | 57,972 | +0.10(+0.40%) |
Feb 26, 2018 | 24.19 | 24.59 | 24.04 | 24.20 | 38,913 | +0.14(+0.59%) |
Feb 23, 2018 | 24.13 | 25.14 | 23.83 | 24.06 | 23,303 | +0.27(+1.15%) |
Feb 22, 2018 | 23.83 | 25.59 | 23.71 | 23.79 | 36,249 | -0.18(-0.74%) |
Feb 21, 2018 | 23.82 | 25.54 | 23.75 | 23.96 | 120,025 | +0.14(+0.60%) |
Feb 20, 2018 | 23.64 | 23.82 | 23.64 | 23.82 | 10,188 | +0.17(+0.71%) |
Feb 16, 2018 | 23.65 | 23.65 | 23.65 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.54 | 23.82 | 23.47 | 23.82 | 21,095 | +0.30(+1.28%) |
Feb 14, 2018 | 23.40 | 23.63 | 23.36 | 23.52 | 28,163 | +0.19(+0.80%) |
Feb 13, 2018 | 23.40 | 23.43 | 23.33 | 23.33 | 7,551 | -0.13(-0.57%) |
Feb 12, 2018 | 23.35 | 23.48 | 23.35 | 23.47 | 18,004 | +0.15(+0.65%) |
Feb 09, 2018 | 23.40 | 23.40 | 23.32 | 23.32 | 13,957 | -0.11(-0.45%) |
Feb 08, 2018 | 23.48 | 23.81 | 23.42 | 23.42 | 38,175 | -0.01(-0.06%) |
Feb 07, 2018 | 23.54 | 23.36 | 23.44 | 11,423 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.61 | 23.65 | 23.28 | 23.46 | 19,406 | -0.29(-1.24%) |
Feb 05, 2018 | 23.75 | 23.78 | 23.73 | 23.75 | 6,910 | -0.05(-0.21%) |
Feb 02, 2018 | 23.72 | 23.80 | 23.72 | 23.80 | 9,225 | +0.09(+0.37%) |